Volato Group, Inc. Class A Common Stock (SOAR)

Last Price0.3611

Change-0.0139 (-3.71%)

NYSE · Last Trade: Mar 12th, 2:34 AM EDT

Historical Prices For Volato Group, Inc. Class A Common Stock (SOAR)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	0.37	0.38	0.35	0.36	2,356,563	0.36
3/10/2026	0.40	0.40	0.35	0.38	19,084,344	0.38
3/09/2026	0.43	0.47	0.32	0.32	50,572,939	0.32
3/06/2026	0.33	0.40	0.33	0.37	2,411,242	0.37
3/05/2026	0.34	0.35	0.33	0.34	425,406	0.34
3/04/2026	0.34	0.35	0.32	0.34	695,985	0.34
3/03/2026	0.33	0.36	0.31	0.34	1,066,614	0.34
3/02/2026	0.29	0.34	0.29	0.32	845,303	0.32
2/27/2026	0.30	0.31	0.29	0.30	348,243	0.30
2/26/2026	0.32	0.32	0.29	0.31	518,019	0.31
2/25/2026	0.31	0.34	0.29	0.32	1,077,059	0.32
2/24/2026	0.29	0.30	0.28	0.30	361,155	0.30
2/23/2026	0.30	0.30	0.28	0.29	320,357	0.29
2/20/2026	0.33	0.34	0.29	0.30	893,525	0.30
2/19/2026	0.34	0.35	0.32	0.33	657,398	0.33
2/18/2026	0.35	0.36	0.33	0.34	612,987	0.34
2/17/2026	0.37	0.38	0.34	0.35	738,915	0.35
2/13/2026	0.41	0.41	0.37	0.39	923,237	0.39
2/12/2026	0.44	0.44	0.40	0.40	574,558	0.40
2/11/2026	0.47	0.48	0.41	0.44	832,031	0.44
2/10/2026	0.47	0.50	0.43	0.49	1,126,156	0.49
2/09/2026	0.49	0.49	0.47	0.49	725,724	0.49
2/06/2026	0.45	0.51	0.44	0.50	1,251,863	0.50
2/05/2026	0.45	0.49	0.42	0.45	1,588,632	0.45
2/04/2026	0.60	0.60	0.42	0.47	5,864,436	0.47
2/03/2026	0.80	0.94	0.61	0.61	74,638,979	0.61
2/02/2026	0.66	0.66	0.57	0.61	447,120	0.61
1/30/2026	0.64	0.69	0.60	0.64	1,048,909	0.64
1/29/2026	0.59	0.67	0.55	0.64	1,040,868	0.64
1/28/2026	0.49	0.68	0.48	0.58	1,959,304	0.58
1/27/2026	0.45	0.57	0.41	0.56	2,842,303	0.56
1/26/2026	0.48	0.48	0.41	0.44	552,375	0.44
1/23/2026	0.49	0.49	0.45	0.45	621,356	0.45
1/22/2026	0.48	0.50	0.44	0.49	784,294	0.49
1/21/2026	0.51	0.51	0.46	0.49	1,262,020	0.49
1/20/2026	0.53	0.73	0.52	0.52	11,100,370	0.52
1/16/2026	0.60	0.60	0.53	0.54	767,062	0.54
1/15/2026	0.60	0.62	0.56	0.61	351,255	0.61
1/14/2026	0.58	0.64	0.56	0.61	791,368	0.61
1/13/2026	0.63	0.63	0.56	0.58	1,081,113	0.58
1/12/2026	0.65	0.65	0.62	0.64	714,187	0.64
1/09/2026	0.68	0.69	0.64	0.65	652,033	0.65
1/08/2026	0.65	0.71	0.64	0.70	1,441,919	0.70
1/07/2026	0.71	0.72	0.64	0.65	1,715,541	0.65
1/06/2026	0.72	0.79	0.71	0.72	768,497	0.72
1/05/2026	0.62	0.72	0.60	0.72	731,007	0.72
1/02/2026	0.63	0.67	0.59	0.67	1,004,909	0.67
12/31/2025	0.74	0.75	0.62	0.64	1,684,532	0.64
12/30/2025	0.75	0.80	0.70	0.79	15,672,991	0.79
12/29/2025	0.80	0.83	0.62	0.68	1,951,035	0.68
12/26/2025	1.08	1.08	0.91	0.94	18,690,620	0.94
12/24/2025	1.02	1.27	1.01	1.05	408,748	0.93
12/23/2025	1.10	1.10	0.98	1.01	308,658	0.90
12/22/2025	1.07	1.12	1.02	1.10	296,730	0.98
12/19/2025	1.09	1.12	1.00	1.08	447,641	0.96
12/18/2025	1.04	1.17	1.02	1.10	286,503	0.98
12/17/2025	1.07	1.11	1.02	1.04	129,024	0.92
12/16/2025	1.14	1.18	1.00	1.05	161,303	0.93
12/15/2025	1.20	1.20	1.10	1.10	182,720	0.98
12/12/2025	1.26	1.29	1.13	1.20	322,088	1.07